Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PCM Fund, Inc. (NY: PCM )

7.900 -0.028 (-0.35%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2018 6.343 6.399 6.327 6.399 78,537 +0.06(+0.98%)
Jul 30, 2018 6.337 6.388 6.326 6.337 69,156 +0.01(+0.18%)
Jul 27, 2018 6.337 6.382 6.326 6.326 34,646 -0.01(-0.18%)
Jul 26, 2018 6.287 6.343 6.259 6.337 64,515 +0.05(+0.81%)
Jul 25, 2018 6.259 6.298 6.253 6.287 58,454 +0.03(+0.45%)
Jul 24, 2018 6.259 6.292 6.253 6.259 54,105 +0.01(+0.18%)
Jul 23, 2018 6.225 6.281 6.225 6.247 94,559 +0.02(+0.36%)
Jul 20, 2018 6.191 6.225 6.191 6.225 115,799 +0.02(+0.36%)
Jul 19, 2018 6.202 6.259 6.202 6.202 106,981 -0.03(-0.54%)
Jul 18, 2018 6.276 6.281 6.231 6.236 134,879 -0.07(-1.16%)
Jul 17, 2018 6.371 6.371 6.281 6.309 72,085 -0.05(-0.80%)
Jul 16, 2018 6.394 6.394 6.315 6.360 122,891 -0.07(-1.05%)
Jul 13, 2018 6.467 6.529 6.418 6.428 79,178 -0.05(-0.70%)
Jul 12, 2018 6.489 6.489 6.439 6.473 57,660 +0.04(+0.70%)
Jul 11, 2018 6.444 6.444 6.416 6.428 41,696 -0.02(-0.26%)
Jul 10, 2018 6.411 6.472 6.411 6.444 47,706 +0.03(+0.52%)
Jul 09, 2018 6.422 6.461 6.377 6.411 103,058 -0.04(-0.66%)
Jul 06, 2018 6.483 6.517 6.450 6.453 82,687 -0.02(-0.38%)
Jul 05, 2018 6.506 6.506 6.478 6.478 53,001 +0.02(+0.26%)
Jul 03, 2018 6.461 6.461 6.461 0 +0.01(+0.17%)
Jul 02, 2018 6.422 6.450 6.400 6.450 26,141 +0.05(+0.79%)
Jun 29, 2018 6.444 6.467 6.383 6.400 131,113 -0.04(-0.69%)
Jun 28, 2018 6.455 6.483 6.444 6.444 55,665 -0.01(-0.09%)
Jun 27, 2018 6.483 6.483 6.450 6.450 93,406 -0.01(-0.09%)
Jun 26, 2018 6.534 6.534 6.416 6.455 79,235 -0.03(-0.43%)
Jun 25, 2018 6.562 6.595 6.472 6.483 57,932 -0.06(-0.85%)
Jun 22, 2018 6.673 6.690 6.528 6.539 104,543 -0.10(-1.52%)
Jun 21, 2018 6.640 6.673 6.607 6.640 53,729 +0.00(+0.04%)
Jun 20, 2018 6.645 6.654 6.629 6.637 26,585 -0.01(-0.13%)
Jun 19, 2018 6.634 6.673 6.618 6.645 62,523 +0.00(+0.00%)
Jun 18, 2018 6.578 6.668 6.553 6.645 31,219 +0.03(+0.51%)
Jun 15, 2018 6.648 6.601 6.612 68,157 +0.01(+0.17%)
Jun 14, 2018 6.623 6.668 6.528 6.601 80,864 -0.02(-0.34%)
Jun 13, 2018 6.573 6.645 6.545 6.623 82,882 +0.06(+0.85%)
Jun 12, 2018 6.584 6.595 6.523 6.567 47,470 -0.02(-0.25%)
Jun 11, 2018 6.590 6.590 6.545 6.584 28,911 -0.01(-0.08%)
Jun 08, 2018 6.567 6.595 6.472 6.590 52,757 +0.02(+0.34%)
Jun 07, 2018 6.623 6.623 6.551 6.567 68,742 -0.04(-0.67%)
Jun 06, 2018 6.628 6.612 61,423 +0.04(+0.59%)
Jun 05, 2018 6.545 6.584 6.478 6.573 45,425 +0.02(+0.34%)
Jun 04, 2018 6.495 6.551 6.467 6.551 57,919 +0.08(+1.29%)
Jun 01, 2018 6.567 6.595 6.390 6.467 74,007 -0.06(-0.85%)
May 31, 2018 6.617 6.617 6.506 6.523 61,078 -0.07(-1.14%)
May 30, 2018 6.623 6.623 6.589 6.598 48,173 +0.01(+0.13%)
May 29, 2018 6.578 6.639 6.528 6.589 93,303 +0.01(+0.17%)
May 25, 2018 6.578 6.578 6.578 0 +0.03(+0.51%)
May 24, 2018 6.501 6.573 6.501 6.545 37,545 +0.00(+0.00%)
May 23, 2018 6.517 6.567 6.495 6.545 76,466 +0.03(+0.43%)
May 22, 2018 6.451 6.517 6.435 6.517 55,795 +0.08(+1.21%)
May 21, 2018 6.451 6.490 6.440 6.440 24,336 -0.02(-0.26%)
May 18, 2018 6.467 6.467 6.439 6.456 16,343 +0.02(+0.26%)
May 17, 2018 6.367 6.456 6.367 6.440 74,111 +0.08(+1.22%)
May 16, 2018 6.412 6.440 6.356 6.362 63,991 -0.06(-0.87%)
May 15, 2018 6.367 6.417 6.345 6.417 33,966 +0.06(+0.96%)
May 14, 2018 6.390 6.403 6.340 6.356 69,929 -0.01(-0.17%)
May 11, 2018 6.467 6.467 6.367 6.367 50,277 -0.07(-1.12%)
May 10, 2018 6.451 6.495 6.424 6.440 42,607 -0.02(-0.34%)
May 09, 2018 6.528 6.533 6.462 6.462 34,709 -0.08(-1.18%)
May 08, 2018 6.489 6.539 6.467 6.539 49,078 +0.08(+1.28%)
May 07, 2018 6.440 6.506 6.407 6.456 38,721 +0.03(+0.52%)
May 04, 2018 6.484 6.522 6.412 6.423 87,614 -0.04(-0.60%)
May 03, 2018 6.478 6.555 6.440 6.462 133,861 -0.01(-0.09%)
May 02, 2018 6.451 6.473 6.429 6.467 58,509 +0.04(+0.69%)
May 01, 2018 6.379 6.423 6.374 6.423 93,431 +0.06(+0.87%)
Apr 30, 2018 6.368 6.379 6.335 6.368 60,102 +0.00(+0.00%)
Apr 27, 2018 6.313 6.368 6.285 6.368 42,789 +0.07(+1.09%)
Apr 26, 2018 6.280 6.312 6.280 6.299 69,424 -0.00(-0.04%)
Apr 25, 2018 6.236 6.302 6.225 6.302 51,062 +0.09(+1.38%)
Apr 24, 2018 6.230 6.236 6.203 6.216 35,750 -0.02(-0.31%)
Apr 23, 2018 6.219 6.236 6.208 6.236 50,765 +0.02(+0.27%)
Apr 20, 2018 6.252 6.252 6.181 6.219 57,860 +0.00(+0.00%)
Apr 19, 2018 6.230 6.241 6.203 6.219 28,622 +0.02(+0.27%)
Apr 18, 2018 6.230 6.263 6.203 6.203 53,810 -0.07(-1.06%)
Apr 17, 2018 6.236 6.279 6.230 6.269 62,264 +0.01(+0.09%)
Apr 16, 2018 6.208 6.269 6.208 6.263 46,375 +0.03(+0.53%)
Apr 13, 2018 6.175 6.230 6.175 6.230 54,116 +0.03(+0.44%)
Apr 12, 2018 6.351 6.359 6.192 6.203 86,466 -0.15(-2.43%)
Apr 11, 2018 6.340 6.412 6.324 6.357 49,818 +0.03(+0.52%)
Apr 10, 2018 6.318 6.340 6.297 6.324 59,955 +0.01(+0.09%)
Apr 09, 2018 6.357 6.357 6.270 6.318 94,686 -0.01(-0.09%)
Apr 06, 2018 6.313 6.335 6.292 6.324 47,060 +0.05(+0.79%)
Apr 05, 2018 6.264 6.297 6.254 6.275 44,189 +0.05(+0.79%)
Apr 04, 2018 6.242 6.247 6.198 6.225 97,946 -0.04(-0.70%)
Apr 03, 2018 6.307 6.351 6.132 6.269 324,589 +0.05(+0.79%)
Apr 02, 2018 6.236 6.286 6.187 6.220 65,381 +0.02(+0.35%)
Mar 29, 2018 6.198 6.198 6.198 0 +0.01(+0.09%)
Mar 28, 2018 6.198 6.313 6.050 6.193 327,340 +0.05(+0.89%)
Mar 27, 2018 6.078 6.179 6.078 6.138 78,164 +0.03(+0.45%)
Mar 26, 2018 6.110 6.110 6.047 6.110 29,308 +0.03(+0.45%)
Mar 23, 2018 6.132 6.176 6.056 6.083 64,616 -0.02(-0.36%)
Mar 22, 2018 6.067 6.110 6.039 6.105 119,199 +0.06(+1.00%)
Mar 21, 2018 6.012 6.078 6.012 6.045 96,631 +0.02(+0.36%)
Mar 20, 2018 6.160 6.187 5.979 6.023 237,059 -0.13(-2.05%)
Mar 19, 2018 6.203 6.203 6.088 6.149 355,976 -0.05(-0.80%)
Mar 16, 2018 6.154 6.220 6.110 6.198 140,853 +0.04(+0.71%)
Mar 15, 2018 6.171 6.171 6.072 6.154 155,450 +0.02(+0.36%)
Mar 14, 2018 6.275 6.275 6.132 6.132 145,262 -0.13(-2.01%)
Mar 13, 2018 6.297 6.297 6.151 6.258 126,755 -0.05(-0.87%)
Mar 12, 2018 6.302 6.313 6.099 6.313 260,654 +0.13(+2.13%)
Mar 09, 2018 6.390 6.390 6.138 6.182 308,502 -0.09(-1.40%)
Mar 08, 2018 6.193 6.281 6.192 6.269 282,062 +0.08(+1.32%)
Mar 07, 2018 6.198 6.188 44,204 +0.03(+0.44%)
Mar 06, 2018 6.198 6.198 6.144 6.160 113,180 -0.04(-0.61%)
Mar 05, 2018 6.188 6.198 6.163 6.198 101,161 +0.03(+0.44%)
Mar 02, 2018 6.155 6.204 6.146 6.171 151,311 +0.01(+0.18%)
Mar 01, 2018 6.209 6.209 6.144 6.160 102,411 -0.01(-0.18%)
Feb 28, 2018 6.198 6.226 6.168 6.171 59,403 -0.01(-0.18%)
Feb 27, 2018 6.215 6.226 6.166 6.182 80,796 -0.01(-0.17%)
Feb 26, 2018 6.209 6.209 6.150 6.193 99,676 +0.03(+0.44%)
Feb 23, 2018 6.171 6.198 6.084 6.166 181,791 +0.02(+0.35%)
Feb 22, 2018 6.095 6.155 6.068 6.144 199,949 +0.15(+2.54%)
Feb 21, 2018 5.970 6.041 5.927 5.992 244,790 +0.07(+1.19%)
Feb 20, 2018 5.927 6.030 5.921 5.921 203,701 +0.02(+0.37%)
Feb 16, 2018 5.899 5.899 5.899 0 +0.09(+1.59%)
Feb 15, 2018 5.834 5.834 5.769 5.807 71,580 -0.01(-0.19%)
Feb 14, 2018 5.834 5.834 5.800 5.818 60,348 +0.01(+0.09%)
Feb 13, 2018 5.823 5.823 5.769 5.813 32,819 +0.01(+0.10%)
Feb 12, 2018 5.774 5.823 5.751 5.807 69,586 +0.06(+1.04%)
Feb 09, 2018 5.791 5.845 5.644 5.747 159,214 -0.03(-0.56%)
Feb 08, 2018 5.801 5.850 5.774 5.780 98,859 +0.01(+0.09%)
Feb 07, 2018 5.666 5.818 5.665 5.774 132,085 +0.11(+1.91%)
Feb 06, 2018 5.634 5.683 5.478 5.666 163,286 +0.05(+0.96%)
Feb 05, 2018 5.758 5.765 5.618 5.613 182,715 -0.11(-1.89%)
Feb 02, 2018 5.710 5.736 5.710 5.720 71,737 +0.01(+0.19%)
Feb 01, 2018 5.737 5.739 5.678 5.710 110,752 -0.01(-0.19%)
Jan 31, 2018 5.747 5.774 5.678 5.720 101,490 -0.03(-0.47%)
Jan 30, 2018 5.812 5.812 5.812 5.747 161,489 -0.09(-1.48%)
Jan 29, 2018 5.915 5.931 5.812 5.834 158,459 -0.10(-1.64%)
Jan 26, 2018 5.936 5.963 5.920 5.931 30,433 +0.01(+0.18%)
Jan 25, 2018 5.920 5.974 5.899 5.920 72,033 -0.01(-0.09%)
Jan 24, 2018 6.044 6.071 5.888 5.926 166,605 -0.09(-1.42%)
Jan 23, 2018 5.927 6.028 5.927 6.011 113,818 +0.10(+1.71%)
Jan 22, 2018 5.926 5.936 5.764 5.909 141,028 +0.01(+0.18%)
Jan 19, 2018 5.931 5.931 5.866 5.899 128,222 -0.03(-0.55%)
Jan 18, 2018 5.936 5.974 5.920 5.931 83,696 -0.03(-0.45%)
Jan 17, 2018 5.926 5.979 5.926 5.958 151,447 -0.02(-0.27%)
Jan 16, 2018 5.990 6.050 5.920 5.974 196,414 -0.03(-0.54%)
Jan 12, 2018 6.006 6.006 6.006 0 -0.15(-2.37%)
Jan 11, 2018 6.125 6.163 6.125 6.152 32,631 +0.02(+0.30%)
Jan 10, 2018 6.109 6.141 6.078 6.134 48,940 -0.00(-0.04%)
Jan 09, 2018 6.136 6.136 6.093 6.136 100,464 -0.04(-0.70%)
Jan 08, 2018 6.200 6.238 6.179 6.179 140,041 -0.06(-1.03%)
Jan 05, 2018 6.249 6.286 6.243 6.243 55,983 -0.05(-0.77%)
Jan 04, 2018 6.297 6.297 6.254 6.291 65,249 +0.00(+0.00%)
Jan 03, 2018 6.286 6.291 6.243 6.291 84,042 +0.02(+0.34%)
Jan 02, 2018 6.211 6.270 6.200 6.270 85,968 +0.07(+1.12%)
Dec 29, 2017 6.200 6.200 6.200 0 +0.02(+0.26%)
Dec 28, 2017 6.029 6.259 6.029 6.184 147,473 +0.13(+2.22%)
Dec 27, 2017 6.066 6.093 6.029 6.050 133,491 -0.04(-0.70%)
Dec 26, 2017 6.109 6.147 6.056 6.093 66,390 -0.05(-0.87%)
Dec 22, 2017 6.141 6.154 6.122 6.147 25,012 +0.00(+0.00%)
Dec 21, 2017 6.077 6.207 6.072 6.147 53,637 +0.07(+1.15%)
Dec 20, 2017 6.029 6.098 6.029 6.077 49,108 +0.04(+0.62%)
Dec 19, 2017 6.190 6.208 6.034 6.040 251,996 -0.15(-2.42%)
Dec 18, 2017 6.131 6.200 6.131 6.190 50,732 +0.03(+0.48%)
Dec 15, 2017 6.200 6.210 6.160 6.160 57,341 -0.01(-0.13%)
Dec 14, 2017 6.147 6.193 6.147 6.168 22,223 -0.01(-0.09%)
Dec 13, 2017 6.179 6.232 6.124 6.173 60,789 -0.02(-0.32%)
Dec 12, 2017 6.291 6.291 6.145 6.193 103,395 -0.12(-1.89%)
Dec 11, 2017 6.318 6.350 6.280 6.313 95,255 -0.04(-0.59%)
Dec 08, 2017 6.382 6.382 6.241 6.350 79,330 +0.06(+0.97%)
Dec 07, 2017 6.270 6.350 6.186 6.289 132,583 +0.08(+1.30%)
Dec 06, 2017 6.190 6.264 6.190 6.208 93,309 +0.02(+0.29%)
Dec 05, 2017 6.185 6.201 6.145 6.190 60,101 +0.04(+0.69%)
Dec 04, 2017 6.121 6.179 6.105 6.148 90,116 +0.05(+0.87%)
Dec 01, 2017 6.052 6.110 6.041 6.095 50,729 +0.00(+0.00%)
Nov 30, 2017 6.084 6.116 6.084 6.095 55,336 +0.02(+0.26%)
Nov 29, 2017 6.095 6.095 6.041 6.079 64,052 +0.03(+0.53%)
Nov 28, 2017 6.084 6.100 6.047 6.047 89,961 +0.01(+0.18%)
Nov 27, 2017 6.057 6.089 6.036 6.036 47,112 -0.02(-0.26%)
Nov 24, 2017 6.057 6.057 6.030 6.052 34,403 +0.01(+0.09%)
Nov 22, 2017 6.116 6.116 6.031 6.047 90,366 -0.02(-0.26%)
Nov 21, 2017 6.052 6.063 6.010 6.063 35,330 +0.06(+1.06%)
Nov 20, 2017 6.031 6.084 5.999 5.999 89,195 -0.05(-0.88%)
Nov 17, 2017 6.047 6.078 6.024 6.052 64,353 +0.01(+0.09%)
Nov 16, 2017 6.047 6.068 6.033 6.047 111,813 +0.10(+1.61%)
Nov 15, 2017 6.126 6.126 5.909 5.951 392,964 -0.18(-2.86%)
Nov 14, 2017 6.137 6.217 6.126 6.126 113,887 -0.02(-0.35%)
Nov 13, 2017 6.376 6.435 6.142 6.148 247,822 -0.28(-4.30%)
Nov 10, 2017 6.381 6.429 6.376 6.424 56,117 +0.05(+0.83%)
Nov 09, 2017 6.313 6.371 6.313 6.371 75,377 +0.05(+0.84%)
Nov 08, 2017 6.334 6.334 6.313 6.318 43,514 +0.01(+0.08%)
Nov 07, 2017 6.318 6.344 6.313 6.313 82,186 -0.01(-0.08%)
Nov 06, 2017 6.344 6.376 6.310 6.318 95,241 -0.02(-0.25%)
Nov 03, 2017 6.344 6.344 6.318 6.334 56,473 +0.01(+0.08%)
Nov 02, 2017 6.329 6.332 6.292 6.329 57,719 +0.02(+0.26%)
Nov 01, 2017 6.350 6.360 6.281 6.312 108,422 -0.03(-0.51%)
Oct 31, 2017 6.339 6.358 6.286 6.344 104,513 +0.01(+0.19%)
Oct 30, 2017 6.334 6.403 6.323 6.332 174,010 +0.01(+0.22%)
Oct 27, 2017 6.286 6.322 6.271 6.318 60,754 +0.04(+0.59%)
Oct 26, 2017 6.249 6.318 6.234 6.281 105,568 +0.04(+0.59%)
Oct 25, 2017 6.308 6.308 6.207 6.244 118,162 -0.03(-0.42%)
Oct 24, 2017 6.244 6.318 6.223 6.271 88,500 +0.05(+0.76%)
Oct 23, 2017 6.234 6.288 6.213 6.223 227,014 +0.03(+0.51%)
Oct 20, 2017 6.133 6.223 6.096 6.191 192,879 +0.12(+1.91%)
Oct 19, 2017 5.986 6.091 5.986 6.075 213,667 +0.07(+1.14%)
Oct 18, 2017 6.012 6.059 5.996 6.007 193,508 -0.05(-0.87%)
Oct 17, 2017 6.160 6.160 6.001 6.059 136,594 -0.06(-0.95%)
Oct 16, 2017 6.107 6.117 6.082 6.117 136,529 +0.01(+0.17%)
Oct 13, 2017 6.086 6.133 6.086 6.107 63,538 -0.01(-0.17%)
Oct 12, 2017 6.081 6.117 5.986 6.117 107,323 +0.03(+0.52%)
Oct 11, 2017 6.133 6.170 6.081 6.086 69,719 -0.05(-0.85%)
Oct 10, 2017 6.175 6.175 6.107 6.138 70,049 -0.04(-0.59%)
Oct 09, 2017 6.138 6.175 6.102 6.175 90,194 +0.04(+0.68%)
Oct 06, 2017 6.123 6.154 6.102 6.133 49,953 -0.01(-0.17%)
Oct 05, 2017 6.133 6.162 6.133 6.143 54,175 -0.02(-0.26%)
Oct 04, 2017 6.149 6.175 6.117 6.159 148,734 +0.04(+0.69%)
Oct 03, 2017 6.112 6.221 6.091 6.117 207,072 +0.00(+0.00%)
Oct 02, 2017 6.102 6.138 6.096 6.117 119,605 +0.02(+0.26%)
Sep 29, 2017 6.075 6.107 6.070 6.102 91,339 +0.04(+0.61%)
Sep 28, 2017 6.070 6.117 6.065 6.065 120,254 +0.00(+0.00%)
Sep 27, 2017 6.044 6.123 6.044 6.065 146,306 -0.01(-0.09%)
Sep 26, 2017 6.075 6.075 6.044 6.070 101,081 +0.01(+0.17%)
Sep 25, 2017 6.060 6.111 6.060 6.060 88,861 -0.02(-0.34%)
Sep 22, 2017 6.070 6.102 6.060 6.081 118,873 -0.01(-0.17%)
Sep 21, 2017 6.112 6.133 6.081 6.091 106,621 -0.03(-0.43%)
Sep 20, 2017 6.149 6.157 6.102 6.117 136,855 -0.03(-0.51%)
Sep 19, 2017 6.164 6.193 6.149 6.149 47,717 -0.03(-0.42%)
Sep 18, 2017 6.143 6.212 6.143 6.175 71,712 +0.03(+0.51%)
Sep 15, 2017 6.128 6.174 6.128 6.143 45,021 -0.03(-0.51%)
Sep 14, 2017 6.138 6.180 6.138 6.175 24,092 +0.04(+0.60%)
Sep 13, 2017 6.170 6.185 6.138 6.138 23,602 -0.04(-0.59%)
Sep 12, 2017 6.133 6.201 6.054 6.175 72,784 +0.01(+0.17%)
Sep 11, 2017 6.222 6.255 6.159 6.164 93,218 -0.01(-0.08%)
Sep 08, 2017 6.159 6.254 6.159 6.170 41,826 +0.01(+0.17%)
Sep 07, 2017 6.144 6.175 6.133 6.159 83,809 +0.01(+0.17%)
Sep 06, 2017 6.138 6.170 6.111 6.149 226,486 +0.06(+0.94%)
Sep 05, 2017 6.081 6.140 6.045 6.092 208,735 +0.01(+0.09%)
Sep 01, 2017 6.024 6.097 6.024 6.086 77,838 +0.04(+0.69%)
Aug 31, 2017 6.050 6.055 6.018 6.045 38,984 +0.02(+0.35%)
Aug 30, 2017 5.993 6.054 5.993 6.024 41,827 +0.02(+0.26%)
Aug 29, 2017 5.972 6.013 5.941 6.008 82,190 -0.01(-0.09%)
Aug 28, 2017 5.956 6.013 5.956 6.013 84,072 +0.02(+0.35%)
Aug 25, 2017 5.941 5.998 5.941 5.993 48,324 +0.02(+0.26%)
Aug 24, 2017 5.935 5.987 5.935 5.977 58,546 +0.03(+0.44%)
Aug 23, 2017 5.883 5.956 5.883 5.951 144,567 +0.08(+1.42%)
Aug 22, 2017 5.779 5.909 5.779 5.868 149,426 +0.09(+1.53%)
Aug 21, 2017 5.805 5.831 5.758 5.779 234,569 -0.03(-0.45%)
Aug 18, 2017 5.701 5.842 5.701 5.805 317,754 +0.10(+1.73%)
Aug 17, 2017 5.727 5.753 5.706 5.706 102,640 -0.05(-0.90%)
Aug 16, 2017 5.769 5.790 5.711 5.758 158,805 -0.03(-0.45%)
Aug 15, 2017 5.779 5.826 5.779 5.784 65,538 -0.01(-0.18%)
Aug 14, 2017 5.784 5.836 5.764 5.795 113,011 +0.03(+0.45%)
Aug 11, 2017 5.665 6.144 5.665 5.769 149,706 +0.10(+1.84%)
Aug 10, 2017 5.888 5.888 5.602 5.665 486,284 -0.23(-3.89%)
Aug 09, 2017 5.951 5.990 5.894 5.894 156,598 -0.09(-1.57%)
Aug 08, 2017 5.998 6.018 5.987 5.987 89,295 -0.01(-0.17%)
Aug 07, 2017 5.951 6.018 5.946 5.998 101,176 +0.05(+0.79%)
Aug 04, 2017 5.931 6.003 5.927 5.951 135,720 +0.02(+0.34%)
Aug 03, 2017 5.936 5.956 5.905 5.931 169,458 +0.04(+0.61%)
Aug 02, 2017 5.868 5.941 5.868 5.894 90,900 +0.03(+0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.